股票概览
5.19
-2.63%
-0.14
5.33
开盘价
5.38
最高价
5.16
最低价
53,026
成交量
数据更新至: 2024-05-20
技术指标
5.23
MA5 (5日均线)
5.19
MA10 (10日均线)
4.94
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.33 | 5.38 | 5.16 | 5.19 | -2.63% | 53,026 | 27,729,488 |
| 2024-05-17 | 5.24 | 5.33 | 5.23 | 5.33 | +1.52% | 33,175 | 17,528,350 |
| 2024-05-16 | 5.18 | 5.29 | 5.18 | 5.25 | +0.96% | 33,343 | 17,529,152 |
| 2024-05-15 | 5.19 | 5.28 | 5.12 | 5.2 | +0.19% | 38,830 | 20,233,383 |
| 2024-05-14 | 5.1 | 5.23 | 5.06 | 5.19 | +2.57% | 43,814 | 22,683,954 |
| 2024-05-13 | 5.17 | 5.19 | 4.96 | 5.06 | -2.13% | 46,593 | 23,640,250 |
| 2024-05-10 | 5.24 | 5.27 | 5.1 | 5.17 | -1.15% | 46,764 | 24,164,725 |
| 2024-05-09 | 5.13 | 5.24 | 5.12 | 5.23 | +2.35% | 55,692 | 28,983,979 |
| 2024-05-08 | 5.14 | 5.21 | 5.08 | 5.11 | -0.58% | 43,872 | 22,557,111 |
| 2024-05-07 | 5.16 | 5.22 | 5.09 | 5.14 | -0.39% | 41,793 | 21,479,484 |
| 2024-05-06 | 4.99 | 5.19 | 4.99 | 5.16 | +3.82% | 58,578 | 29,955,423 |
| 2024-04-30 | 4.92 | 4.99 | 4.85 | 4.97 | +1.02% | 55,012 | 27,106,785 |
| 2024-04-29 | 4.67 | 4.93 | 4.67 | 4.92 | +5.58% | 56,620 | 27,395,360 |
| 2024-04-26 | 4.61 | 4.69 | 4.55 | 4.66 | +0.65% | 45,864 | 21,260,577 |
| 2024-04-25 | 4.59 | 4.69 | 4.53 | 4.63 | +0.43% | 59,356 | 27,408,966 |
| 2024-04-24 | 4.5 | 4.66 | 4.48 | 4.61 | +0.88% | 48,592 | 22,274,812 |
| 2024-04-23 | 4.43 | 4.61 | 4.43 | 4.57 | +3.39% | 48,745 | 22,092,572 |
| 2024-04-22 | 4.45 | 4.54 | 4.31 | 4.42 | -1.12% | 46,642 | 20,633,705 |
| 2024-04-19 | 4.46 | 4.54 | 4.39 | 4.47 | -0.22% | 54,581 | 24,355,153 |
| 2024-04-18 | 4.54 | 4.6 | 4.41 | 4.48 | -2.18% | 66,860 | 30,060,966 |
| 2024-04-17 | 4.2 | 4.59 | 4.17 | 4.58 | +10.1% | 100,544 | 44,765,902 |
| 2024-04-16 | 4.69 | 4.7 | 4.11 | 4.16 | -12.24% | 112,879 | 48,002,697 |
| 2024-04-15 | 5.17 | 5.24 | 4.58 | 4.74 | -9.71% | 109,224 | 52,555,430 |
| 2024-04-12 | 5.22 | 5.35 | 5.21 | 5.25 | +0.77% | 38,795 | 20,442,243 |
| 2024-04-11 | 5.17 | 5.33 | 5.1 | 5.21 | 0% | 42,261 | 22,139,913 |
| 2024-04-10 | 5.42 | 5.42 | 5.18 | 5.21 | -3.87% | 49,581 | 26,063,388 |
| 2024-04-09 | 5.23 | 5.43 | 5.22 | 5.42 | +3.83% | 46,491 | 24,834,537 |
| 2024-04-08 | 5.52 | 5.52 | 5.18 | 5.22 | -5.43% | 59,826 | 31,857,162 |
| 2024-04-03 | 5.53 | 5.55 | 5.42 | 5.52 | -0.36% | 39,999 | 21,987,921 |
| 2024-04-02 | 5.5 | 5.57 | 5.43 | 5.54 | +1.09% | 47,952 | 26,461,889 |
| 2024-04-01 | 5.37 | 5.48 | 5.35 | 5.48 | +2.81% | 46,810 | 25,336,528 |
| 2024-03-29 | 5.22 | 5.34 | 5.17 | 5.33 | +1.91% | 50,769 | 26,760,793 |
| 2024-03-28 | 5.15 | 5.25 | 5.09 | 5.23 | +1.95% | 69,666 | 36,228,567 |
| 2024-03-27 | 5.3 | 5.32 | 5.13 | 5.13 | -2.47% | 40,212 | 21,014,160 |
| 2024-03-26 | 5.28 | 5.33 | 5.13 | 5.26 | 0% | 40,932 | 21,527,321 |
| 2024-03-25 | 5.38 | 5.44 | 5.26 | 5.26 | -2.41% | 42,812 | 22,922,511 |
| 2024-03-22 | 5.5 | 5.56 | 5.35 | 5.39 | -2.36% | 49,304 | 26,725,914 |
| 2024-03-21 | 5.52 | 5.59 | 5.42 | 5.52 | 0% | 43,586 | 23,964,949 |
| 2024-03-20 | 5.41 | 5.54 | 5.41 | 5.52 | +2.03% | 49,844 | 27,374,128 |
| 2024-03-19 | 5.38 | 5.48 | 5.36 | 5.41 | +0.37% | 46,478 | 25,194,598 |
| 2024-03-18 | 5.28 | 5.4 | 5.28 | 5.39 | +2.47% | 48,998 | 26,163,839 |
| 2024-03-15 | 5.19 | 5.27 | 5.15 | 5.26 | +1.35% | 41,906 | 21,859,889 |
| 2024-03-14 | 5.2 | 5.25 | 5.12 | 5.19 | -0.57% | 33,316 | 17,326,694 |
| 2024-03-13 | 5.23 | 5.3 | 5.15 | 5.22 | -0.38% | 44,705 | 23,312,877 |
| 2024-03-12 | 5.15 | 5.24 | 5.12 | 5.24 | +1.95% | 47,225 | 24,496,358 |
| 2024-03-11 | 5.03 | 5.15 | 4.99 | 5.14 | +2.19% | 42,005 | 21,246,735 |
| 2024-03-08 | 4.96 | 5.05 | 4.95 | 5.03 | +1.62% | 44,580 | 22,328,638 |
| 2024-03-07 | 4.95 | 5.09 | 4.93 | 4.95 | 0% | 61,725 | 30,923,449 |
| 2024-03-06 | 4.86 | 4.99 | 4.83 | 4.95 | +1.64% | 58,355 | 28,744,874 |
| 2024-03-05 | 5 | 5 | 4.83 | 4.87 | -3.37% | 55,299 | 27,026,644 |
| 2024-03-04 | 5.06 | 5.11 | 4.9 | 5.04 | -0.59% | 59,301 | 29,617,620 |
| 2024-03-01 | 4.98 | 5.1 | 4.9 | 5.07 | +2.01% | 65,548 | 32,857,013 |
| 2024-02-29 | 4.7 | 4.99 | 4.68 | 4.97 | +4.19% | 94,268 | 46,097,158 |
| 2024-02-28 | 5.34 | 5.58 | 4.76 | 4.77 | -10.67% | 150,034 | 77,882,535 |
| 2024-02-27 | 5.16 | 5.37 | 5.11 | 5.34 | +3.49% | 81,551 | 42,829,092 |
| 2024-02-26 | 4.99 | 5.37 | 4.96 | 5.16 | +3.82% | 127,006 | 65,212,697 |
| 2024-02-23 | 4.84 | 4.98 | 4.78 | 4.97 | +2.9% | 84,361 | 41,216,115 |
| 2024-02-22 | 4.6 | 4.83 | 4.6 | 4.83 | +5.23% | 80,427 | 38,090,727 |
| 2024-02-21 | 4.53 | 4.8 | 4.48 | 4.59 | +1.32% | 77,240 | 36,015,285 |
| 2024-02-20 | 4.49 | 4.57 | 4.36 | 4.53 | +1.57% | 70,257 | 31,500,943 |
| 2024-02-19 | 4.23 | 4.51 | 4.2 | 4.46 | +6.95% | 102,757 | 45,031,524 |
| 2024-02-08 | 3.88 | 4.18 | 3.6 | 4.17 | +10.61% | 132,494 | 51,378,106 |
| 2024-02-07 | 4.1 | 4.11 | 3.73 | 3.77 | -7.6% | 124,694 | 48,162,914 |
| 2024-02-06 | 4.05 | 4.29 | 3.77 | 4.08 | -3.09% | 132,456 | 52,321,627 |
| 2024-02-05 | 4.85 | 4.88 | 4.01 | 4.21 | -15.12% | 139,083 | 60,115,571 |
| 2024-02-02 | 5.23 | 5.37 | 4.75 | 4.96 | -5.16% | 92,553 | 46,434,580 |
| 2024-02-01 | 5.37 | 5.37 | 5.05 | 5.23 | -2.79% | 72,756 | 37,828,727 |
| 2024-01-31 | 5.79 | 5.79 | 5.33 | 5.38 | -6.43% | 83,039 | 45,680,535 |
| 2024-01-30 | 6.05 | 6.09 | 5.73 | 5.75 | -4.96% | 65,299 | 38,430,693 |
| 2024-01-29 | 6.39 | 6.48 | 6.05 | 6.05 | -5.32% | 72,095 | 44,612,319 |
| 2024-01-26 | 6.29 | 6.53 | 6.27 | 6.39 | +1.27% | 76,713 | 49,297,536 |
| 2024-01-25 | 6.18 | 6.33 | 6.05 | 6.31 | +2.94% | 82,886 | 51,289,781 |
| 2024-01-24 | 5.87 | 6.22 | 5.86 | 6.13 | +3.9% | 105,523 | 63,901,228 |
| 2024-01-23 | 6.18 | 6.19 | 5.81 | 5.9 | -4.53% | 103,612 | 61,436,541 |
| 2024-01-22 | 6.6 | 6.7 | 6.11 | 6.18 | -7.49% | 121,463 | 78,167,540 |
| 2024-01-19 | 6.77 | 6.95 | 6.66 | 6.68 | -1.62% | 113,756 | 77,276,510 |
| 2024-01-18 | 6.91 | 7.03 | 6.62 | 6.79 | -2.58% | 150,847 | 102,875,370 |
| 2024-01-17 | 6.95 | 7.08 | 6.86 | 6.97 | +0.14% | 152,207 | 106,367,437 |
| 2024-01-16 | 7.02 | 7.06 | 6.83 | 6.96 | -2.11% | 135,588 | 93,829,944 |
| 2024-01-15 | 6.83 | 7.11 | 6.69 | 7.11 | +2.75% | 205,390 | 143,753,712 |
| 2024-01-12 | 7.16 | 7.16 | 6.9 | 6.92 | -4.02% | 250,961 | 176,283,461 |
| 2024-01-11 | 7.2 | 7.29 | 7.01 | 7.21 | -1.23% | 323,053 | 230,063,539 |
| 2024-01-10 | 6.95 | 8.2 | 6.87 | 7.3 | +5.04% | 328,075 | 245,510,264 |
| 2024-01-09 | 6.87 | 7.01 | 6.87 | 6.95 | +1.02% | 37,329 | 25,887,948 |
| 2024-01-08 | 6.97 | 7.05 | 6.86 | 6.88 | -1.15% | 30,943 | 21,461,422 |
| 2024-01-05 | 7.05 | 7.08 | 6.93 | 6.96 | -1.14% | 34,433 | 24,147,221 |
| 2024-01-04 | 7.05 | 7.05 | 6.95 | 7.04 | +0.86% | 33,890 | 23,726,522 |
| 2024-01-03 | 7 | 7.02 | 6.92 | 6.98 | -0.43% | 39,194 | 27,307,027 |
| 2024-01-02 | 6.79 | 7.04 | 6.77 | 7.01 | +3.55% | 51,028 | 35,494,242 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：